Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.85 -0.28 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.190 6.222 6.061 6.157 903,946 +0.05(+0.81%)
Jun 28, 2012 6.047 6.115 6.019 6.107 3,702,285 +0.03(+0.45%)
Jun 27, 2012 6.014 6.094 6.008 6.080 951,318 +0.06(+1.04%)
Jun 26, 2012 5.900 6.052 5.889 6.017 1,825,188 +0.10(+1.64%)
Jun 25, 2012 5.849 5.931 5.823 5.920 3,209,933 +0.02(+0.37%)
Jun 22, 2012 5.902 5.929 5.830 5.898 1,338,523 -0.00(-0.06%)
Jun 21, 2012 6.017 6.056 5.887 5.902 1,324,576 -0.12(-1.95%)
Jun 20, 2012 6.100 6.175 5.966 6.019 6,859,317 -0.13(-2.09%)
Jun 19, 2012 6.197 6.212 6.083 6.148 8,675,466 -0.00(-0.06%)
Jun 18, 2012 6.038 6.170 6.034 6.151 2,625,340 +0.11(+1.88%)
Jun 15, 2012 6.001 6.069 5.975 6.038 1,732,512 +0.02(+0.34%)
Jun 14, 2012 6.116 6.159 6.006 6.017 2,407,594 -0.10(-1.59%)
Jun 13, 2012 6.052 6.133 5.994 6.115 3,330,444 +0.03(+0.54%)
Jun 12, 2012 6.041 6.158 5.961 6.082 2,493,106 +0.06(+0.97%)
Jun 11, 2012 6.072 6.080 6.008 6.023 2,732,662 +0.01(+0.21%)
Jun 08, 2012 5.929 6.050 5.884 6.010 2,029,200 +0.05(+0.86%)
Jun 07, 2012 5.926 5.964 5.852 5.959 5,172,127 +0.07(+1.22%)
Jun 06, 2012 5.836 5.894 5.827 5.887 1,874,064 +0.07(+1.23%)
Jun 05, 2012 5.834 5.869 5.759 5.816 2,822,264 -0.01(-0.09%)
Jun 04, 2012 5.775 5.840 5.717 5.821 2,376,662 +0.08(+1.41%)
Jun 01, 2012 5.652 5.786 5.638 5.740 2,257,633 +0.00(+0.00%)
May 31, 2012 5.748 5.777 5.707 5.740 748,506 +0.00(+0.06%)
May 30, 2012 5.731 5.762 5.704 5.737 772,306 -0.05(-0.92%)
May 29, 2012 5.724 5.825 5.689 5.790 1,817,080 +0.12(+2.09%)
May 25, 2012 5.697 5.697 5.644 5.672 918,004 -0.02(-0.32%)
May 24, 2012 5.688 5.708 5.655 5.690 768,195 +0.03(+0.51%)
May 23, 2012 5.608 5.672 5.603 5.661 2,396,984 +0.03(+0.55%)
May 22, 2012 5.639 5.654 5.610 5.630 1,272,902 +0.02(+0.42%)
May 21, 2012 5.516 5.617 5.496 5.606 601,344 +0.08(+1.51%)
May 18, 2012 5.619 5.623 5.496 5.523 1,653,987 -0.10(-1.71%)
May 17, 2012 5.641 5.653 5.588 5.619 1,579,331 -0.03(-0.51%)
May 16, 2012 5.574 5.672 5.574 5.648 959,631 +0.07(+1.33%)
May 15, 2012 5.541 5.644 5.532 5.574 540,909 +0.02(+0.39%)
May 14, 2012 5.576 5.605 5.527 5.552 835,274 -0.07(-1.19%)
May 11, 2012 5.625 5.664 5.583 5.619 884,594 -0.01(-0.16%)
May 10, 2012 5.721 5.721 5.605 5.628 924,935 -0.01(-0.10%)
May 09, 2012 5.461 5.654 5.438 5.634 1,911,591 +0.05(+0.97%)
May 08, 2012 5.634 5.668 5.527 5.579 1,294,922 -0.09(-1.50%)
May 07, 2012 5.617 5.673 5.617 5.664 1,056,268 +0.02(+0.35%)
May 04, 2012 5.664 5.697 5.617 5.644 689,466 -0.02(-0.35%)
May 03, 2012 5.666 5.693 5.644 5.664 1,096,394 +0.01(+0.16%)
May 02, 2012 5.688 5.702 5.639 5.655 1,688,567 -0.04(-0.73%)
May 01, 2012 5.726 5.744 5.654 5.697 2,912,072 -0.02(-0.32%)
Apr 30, 2012 5.817 5.817 5.686 5.715 2,076,014 -0.07(-1.19%)
Apr 27, 2012 5.831 5.837 5.733 5.784 1,458,423 -0.04(-0.62%)
Apr 26, 2012 5.617 5.831 5.617 5.820 1,540,275 +0.19(+3.38%)
Apr 25, 2012 5.588 5.630 5.565 5.630 726,115 +0.08(+1.44%)
Apr 24, 2012 5.525 5.556 5.503 5.550 1,435,951 +0.02(+0.33%)
Apr 23, 2012 5.527 5.537 5.472 5.532 1,563,089 -0.02(-0.36%)
Apr 20, 2012 5.559 5.572 5.527 5.552 977,578 +0.05(+0.86%)
Apr 19, 2012 5.516 5.539 5.481 5.505 953,853 -0.02(-0.30%)
Apr 18, 2012 5.480 5.521 5.448 5.521 1,236,965 +0.03(+0.53%)
Apr 17, 2012 5.529 5.547 5.476 5.492 809,574 +0.02(+0.36%)
Apr 16, 2012 5.567 5.567 5.449 5.472 842,972 -0.04(-0.79%)
Apr 13, 2012 5.614 5.626 5.516 5.516 1,227,423 -0.07(-1.33%)
Apr 12, 2012 5.463 5.591 5.463 5.590 1,351,791 +0.14(+2.59%)
Apr 11, 2012 5.404 5.449 5.373 5.449 1,724,504 +0.07(+1.38%)
Apr 10, 2012 5.481 5.492 5.346 5.375 2,580,275 -0.11(-2.02%)
Apr 09, 2012 5.572 5.596 5.445 5.485 1,911,371 -0.12(-2.10%)
Apr 05, 2012 5.679 5.679 5.563 5.603 1,368,883 -0.07(-1.18%)
Apr 04, 2012 5.699 5.728 5.648 5.670 1,476,965 -0.06(-1.07%)
Apr 03, 2012 5.728 5.757 5.704 5.731 1,217,661 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.